| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,090 | 3,090 | 3,010 | 3,010 | 28,700 | -65 | 98% | 97% | 67% | ▼▼ | 100% | 106% | 110% | 93% | 101% |
| 20250311 | 2,980 | 2,984 | 2,902 | 2,979 | 42,100 | -31 | 99% | 100% | 147% | ▼▼▼ | 101% | 109% | 109% | 92% | 100% |
| 20250312 | 2,990 | 3,015 | 2,976 | 3,005 | 25,200 | 26 | 101% | 101% | 60% | ▲ | 102% | 108% | 105% | 93% | 101% |
| 20250313 | 3,020 | 3,095 | 3,020 | 3,070 | 36,900 | 65 | 102% | 102% | 146% | ▲▲ | 102% | 107% | 103% | 95% | 103% |
| 20250314 | 3,055 | 3,125 | 3,045 | 3,115 | 43,700 | 45 | 101% | 102% | 118% | ▲▲▲ | 101% | 104% | 100% | 96% | 105% |
| 20250317 | 3,130 | 3,185 | 3,100 | 3,170 | 39,800 | 55 | 102% | 101% | 91% | ▲▲▲▲ | 103% | 102% | 97% | 98% | 106% |
| 20250318 | 3,175 | 3,285 | 3,155 | 3,265 | 69,400 | 95 | 103% | 103% | 174% | ▲▲▲▲▲ | 98% | 99% | 89% | 100% | 110% |
| 20250319 | 3,260 | 3,260 | 3,180 | 3,190 | 27,500 | -75 | 98% | 98% | 40% | ▼ | 103% | 103% | 88% | 98% | 107% |
| 20250321 | 3,190 | 3,290 | 3,190 | 3,270 | 36,400 | 80 | 103% | 103% | 132% | ▲ | 97% | 98% | 84% | 100% | 110% |
| 20250324 | 3,320 | 3,325 | 3,230 | 3,235 | 35,000 | -35 | 99% | 97% | 96% | ▼ | 99% | 97% | 85% | 99% | 109% |
| 20250325 | 3,280 | 3,315 | 3,240 | 3,240 | 40,300 | 5 | 100% | 99% | 115% | ▲ | 99% | 96% | 86% | 99% | 109% |
| 20250326 | 3,285 | 3,285 | 3,195 | 3,240 | 31,100 | 0 | 100% | 99% | 77% | -- | 102% | 97% | 89% | 99% | 109% |
| 20250327 | 3,210 | 3,275 | 3,185 | 3,270 | 53,000 | 30 | 101% | 102% | 170% | ▲ | 100% | 97% | 89% | 100% | 110% |
| 20250328 | 3,200 | 3,225 | 3,160 | 3,185 | 36,800 | -85 | 97% | 100% | 69% | ▼ | 101% | 92% | 91% | 97% | 107% |
| 20250331 | 3,135 | 3,185 | 3,070 | 3,155 | 51,600 | -30 | 99% | 101% | 140% | ▼▼ | 97% | 83% | 90% | 96% | 106% |
| 20250401 | 3,210 | 3,225 | 3,115 | 3,120 | 29,500 | -35 | 99% | 97% | 57% | ▼▼▼ | 99% | 85% | 93% | 95% | 105% |
| 20250402 | 3,110 | 3,110 | 3,025 | 3,090 | 41,700 | -30 | 99% | 99% | 141% | ▼▼▼▼ | 99% | 93% | 100% | 94% | 104% |
| 20250403 | 2,908 | 2,946 | 2,840 | 2,886 | 80,700 | -204 | 93% | 99% | 194% | ▼▼▼▼▼ | 96% | 99% | 105% | 88% | 100% |
| 20250404 | 2,752 | 2,755 | 2,573 | 2,642 | 89,700 | -244 | 92% | 96% | 111% | ▼▼▼▼▼▼ | 105% | 105% | 114% | 81% | 100% |
| 20250408 | 2,536 | 2,708 | 2,536 | 2,656 | 96,600 | 14 | 101% | 105% | 108% | ▲ | 98% | 107% | 114% | 81% | 101% |
| 20250409 | 2,550 | 2,552 | 2,478 | 2,506 | 65,000 | -150 | 94% | 98% | 67% | ▼ | 97% | 97% | 103% | 77% | 100% |
| 20250410 | 2,806 | 2,806 | 2,695 | 2,718 | 59,500 | 212 | 108% | 97% | 92% | ▲ | 102% | 106% | 117% | 83% | 108% |
| 20250411 | 2,572 | 2,632 | 2,525 | 2,627 | 44,600 | -91 | 97% | 102% | 75% | ▼ | 101% | 106% | 114% | 80% | 105% |
| 20250414 | 2,634 | 2,680 | 2,617 | 2,660 | 37,500 | 33 | 101% | 101% | 84% | ▲ | 101% | 104% | 112% | 81% | 106% |
| 20250415 | 2,687 | 2,725 | 2,673 | 2,716 | 37,400 | 56 | 102% | 101% | 100% | ▲▲ | 98% | 103% | 110% | 83% | 108% |
| 20250416 | 2,716 | 2,727 | 2,653 | 2,670 | 28,100 | -46 | 98% | 98% | 75% | ▼ | 103% | 105% | 112% | 82% | 107% |
| 20250417 | 2,670 | 2,738 | 2,670 | 2,738 | 17,900 | 68 | 103% | 103% | 64% | ▲ | 101% | 103% | 108% | 84% | 109% |
| 20250418 | 2,766 | 2,809 | 2,766 | 2,793 | 25,200 | 55 | 102% | 101% | 141% | ▲▲ | 99% | 103% | 108% | 85% | 111% |
| 20250421 | 2,777 | 2,786 | 2,740 | 2,759 | 23,900 | -34 | 99% | 99% | 95% | ▼ | 101% | 104% | 109% | 84% | 110% |
| 20250422 | 2,748 | 2,788 | 2,748 | 2,788 | 17,200 | 29 | 101% | 101% | 72% | ▲ | 100% | 103% | 106% | 85% | 111% |
| 20250423 | 2,817 | 2,888 | 2,808 | 2,809 | 35,100 | 21 | 101% | 100% | 204% | ▲▲ | 100% | 102% | 103% | 86% | 112% |
| 20250424 | 2,838 | 2,872 | 2,826 | 2,851 | 28,400 | 42 | 101% | 100% | 81% | ▲▲▲ | 100% | 98% | 102% | 87% | 114% |
| 20250425 | 2,864 | 2,888 | 2,831 | 2,853 | 25,200 | 2 | 100% | 100% | 89% | ▲▲▲▲ | 99% | 97% | 101% | 90% | 114% |
| 20250428 | 2,857 | 2,886 | 2,829 | 2,829 | 32,600 | -24 | 99% | 99% | 129% | ▼ | 103% | 98% | 104% | 90% | 113% |
| 20250430 | 2,830 | 2,902 | 2,830 | 2,902 | 27,400 | 73 | 103% | 103% | 84% | ▲ | 98% | 99% | 105% | 93% | 116% |
| 20250501 | 2,852 | 2,878 | 2,797 | 2,797 | 41,900 | -105 | 96% | 98% | 153% | ▼ | 99% | 107% | 108% | 91% | 112% |
| 20250502 | 2,795 | 2,800 | 2,717 | 2,760 | 47,200 | -37 | 99% | 99% | 113% | ▼▼ | 102% | 109% | 110% | 95% | 110% |
| 20250507 | 2,738 | 2,784 | 2,704 | 2,783 | 42,600 | 23 | 101% | 102% | 90% | ▲ | 100% | 106% | 109% | 96% | 111% |
| 20250508 | 2,758 | 2,758 | 2,724 | 2,746 | 25,300 | -37 | 99% | 100% | 59% | ▼ | 102% | 106% | 109% | 95% | 110% |
| 20250509 | 2,765 | 2,829 | 2,761 | 2,813 | 40,400 | 67 | 102% | 102% | 160% | ▲ | 105% | 100% | 106% | 97% | 112% |
| 20250512 | 2,849 | 2,997 | 2,849 | 2,997 | 144,800 | 184 | 107% | 105% | 358% | ▲▲ | 91% | 91% | 97% | 100% | 114% |
| 20250513 | 3,120 | 3,120 | 2,812 | 2,851 | 264,400 | -146 | 95% | 91% | 183% | ▼ | 101% | 98% | 104% | 95% | 109% |
| 20250514 | 2,893 | 2,959 | 2,877 | 2,929 | 108,800 | 78 | 103% | 101% | 41% | ▲ | 97% | 98% | 103% | 98% | 110% |
| 20250515 | 2,928 | 2,928 | 2,844 | 2,844 | 60,600 | -85 | 97% | 97% | 56% | ▼ | 100% | 101% | 106% | 95% | 107% |
| 20250516 | 2,844 | 2,853 | 2,794 | 2,833 | 62,500 | -11 | 100% | 100% | 103% | ▼▼ | 101% | 102% | 108% | 95% | 106% |
| 20250519 | 2,800 | 2,838 | 2,780 | 2,826 | 59,600 | -7 | 100% | 101% | 95% | ▼▼▼ | 100% | 101% | 106% | 94% | 103% |
| 20250520 | 2,828 | 2,843 | 2,800 | 2,829 | 47,500 | 3 | 100% | 100% | 80% | ▲ | 102% | 102% | 106% | 94% | 103% |
| 20250521 | 2,833 | 2,925 | 2,826 | 2,880 | 77,500 | 51 | 102% | 102% | 163% | ▲▲ | 99% | 102% | 104% | 96% | 105% |
| 20250522 | 2,865 | 2,873 | 2,822 | 2,839 | 50,700 | -41 | 99% | 99% | 65% | ▼ | 100% | 103% | 104% | 95% | 103% |
| 20250523 | 2,853 | 2,892 | 2,846 | 2,857 | 35,700 | 18 | 101% | 100% | 70% | ▲ | 100% | 105% | 0% | 95% | 104% |
| 20250526 | 2,859 | 2,878 | 2,829 | 2,869 | 31,600 | 12 | 100% | 100% | 89% | ▲▲ | 100% | 105% | 0% | 96% | 104% |
| 20250527 | 2,873 | 2,887 | 2,841 | 2,887 | 20,500 | 18 | 101% | 100% | 65% | ▲▲▲ | 100% | 104% | 0% | 96% | 105% |
| 20250528 | 2,909 | 2,935 | 2,901 | 2,922 | 30,800 | 35 | 101% | 100% | 150% | ▲▲▲▲ | 101% | 103% | 0% | 97% | 106% |
| 20250529 | 2,922 | 2,975 | 2,909 | 2,947 | 40,700 | 25 | 101% | 101% | 132% | ▲▲▲▲▲ | 102% | 102% | 0% | 98% | 107% |
| 20250530 | 2,945 | 2,997 | 2,928 | 2,990 | 46,000 | 43 | 101% | 102% | 113% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20250602 | 2,980 | 3,035 | 2,975 | 3,015 | 54,400 | 25 | 101% | 101% | 118% | ▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20250603 | 3,000 | 3,015 | 2,953 | 2,999 | 36,800 | -16 | 99% | 100% | 68% | ▼ | 101% | 0% | 0% | 99% | 109% |
| 20250604 | 2,982 | 3,025 | 2,982 | 3,005 | 25,800 | 6 | 100% | 101% | 70% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20250605 | 2,990 | 3,000 | 2,963 | 2,979 | 34,300 | -26 | 99% | 100% | 133% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 2,980 | 3,010 | 2,954 | 2,978 | 33,900 | -1 | 100% | 100% | 99% | ▼▼ | % | % | % | 99% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12,800 | 147,100 | 8,000 | 60,700 | 4,800 | 86,400 |
| 2025-05-23 | 9,500 | 151,300 | 8,000 | 61,000 | 1,500 | 90,300 |
| 2025-05-16 | 9,000 | 148,500 | 8,000 | 63,000 | 1,000 | 85,500 |
| 2025-05-09 | 9,100 | 125,000 | 8,000 | 55,500 | 1,100 | 69,500 |
| 2025-05-02 | 9,000 | 123,200 | 8,000 | 53,900 | 1,000 | 69,300 |
| 2025-04-25 | 9,600 | 116,400 | 8,000 | 48,400 | 1,600 | 68,000 |
| 2025-04-18 | 9,500 | 116,200 | 8,000 | 47,800 | 1,500 | 68,400 |
| 2025-04-11 | 8,800 | 108,600 | 8,000 | 42,000 | 800 | 66,600 |
| 2025-04-04 | 9,200 | 127,700 | 8,100 | 52,000 | 1,100 | 75,700 |
| 2025-03-28 | 12,600 | 129,000 | 8,000 | 52,800 | 4,600 | 76,200 |
| 2025-03-21 | 12,300 | 119,400 | 8,000 | 41,700 | 4,300 | 77,700 |
| 2025-03-14 | 10,700 | 119,300 | 8,000 | 43,500 | 2,700 | 75,800 |
| 2025-03-07 | 11,500 | 131,300 | 8,000 | 52,800 | 3,500 | 78,500 |
| 2025-02-28 | 16,100 | 132,300 | 8,000 | 52,300 | 8,100 | 80,000 |
| 2025-02-21 | 17,700 | 124,700 | 8,000 | 45,400 | 9,700 | 79,300 |
| 2025-02-14 | 21,700 | 127,700 | 8,000 | 50,900 | 13,700 | 76,800 |
| 2025-02-07 | 20,800 | 135,800 | 8,100 | 54,700 | 12,700 | 81,100 |
| 2025-01-31 | 20,700 | 133,500 | 8,000 | 47,200 | 12,700 | 86,300 |
| 2025-01-24 | 16,200 | 131,900 | 8,100 | 49,600 | 8,100 | 82,300 |
| 2025-01-17 | 16,700 | 133,800 | 8,100 | 49,000 | 8,600 | 84,800 |
| 2025-01-10 | 16,900 | 134,600 | 8,100 | 49,100 | 8,800 | 85,500 |
| 2024-12-27 | 17,300 | 137,200 | 8,100 | 42,200 | 9,200 | 95,000 |
| 2024-12-20 | 16,000 | 140,100 | 9,100 | 39,800 | 6,900 | 100,300 |
| 2024-12-13 | 16,800 | 131,700 | 8,100 | 40,400 | 8,700 | 91,300 |
| 2024-12-06 | 14,300 | 134,900 | 6,100 | 41,100 | 8,200 | 93,800 |
| 2024-11-29 | 13,000 | 119,100 | 6,100 | 40,700 | 6,900 | 78,400 |
| 2024-11-22 | 14,100 | 148,900 | 6,100 | 37,800 | 8,000 | 111,100 |
| 2024-11-15 | 17,000 | 152,100 | 6,100 | 39,700 | 10,900 | 112,400 |
| 2024-11-08 | 12,700 | 154,600 | 6,100 | 43,300 | 6,600 | 111,300 |
| 2024-11-01 | 11,500 | 159,400 | 6,000 | 42,700 | 5,500 | 116,700 |
| 2024-10-25 | 11,700 | 161,500 | 6,000 | 43,400 | 5,700 | 118,100 |
| 2024-10-18 | 11,700 | 171,100 | 6,000 | 44,600 | 5,700 | 126,500 |
| 2024-10-11 | 11,700 | 181,600 | 6,000 | 49,500 | 5,700 | 132,100 |
| 2024-10-04 | 11,700 | 180,600 | 6,000 | 53,400 | 5,700 | 127,200 |
| 2024-09-27 | 11,600 | 172,100 | 6,000 | 45,200 | 5,600 | 126,900 |
| 2024-09-20 | 12,000 | 158,900 | 6,000 | 44,900 | 6,000 | 114,000 |
| 2024-09-13 | 11,200 | 165,200 | 6,000 | 46,600 | 5,200 | 118,600 |
| 2024-09-06 | 6,000 | 158,200 | 6,000 | 41,700 | 0 | 116,500 |
| 2024-08-30 | 100 | 132,100 | 0 | 36,100 | 100 | 96,000 |
| 2024-08-23 | 200 | 126,800 | 0 | 36,800 | 200 | 90,000 |
| 2024-08-16 | 300 | 118,400 | 0 | 34,900 | 300 | 83,500 |
| 2024-08-09 | 300 | 133,400 | 0 | 51,300 | 300 | 82,100 |
| 2024-08-02 | 800 | 162,600 | 100 | 59,800 | 700 | 102,800 |
| 2024-07-26 | 600 | 167,200 | 0 | 68,900 | 600 | 98,300 |
| 2024-07-19 | 200 | 173,300 | 0 | 76,300 | 200 | 97,000 |
| 2024-07-12 | 400 | 172,600 | 0 | 77,400 | 400 | 95,200 |
| 2024-07-05 | 300 | 164,100 | 0 | 74,500 | 300 | 89,600 |
| 2024-06-28 | 4,400 | 128,700 | 0 | 63,100 | 4,400 | 65,600 |
| 2024-06-21 | 3,600 | 125,100 | 0 | 56,400 | 3,600 | 68,700 |
| 2024-06-14 | 4,700 | 118,400 | 0 | 58,100 | 4,700 | 60,300 |
| 2024-06-07 | 6,600 | 118,700 | 0 | 57,900 | 6,600 | 60,800 |
| 2024-05-31 | 12,800 | 121,900 | 7,000 | 55,800 | 5,800 | 66,100 |
| 2024-05-24 | 7,500 | 134,600 | 7,000 | 57,400 | 500 | 77,200 |
| 2024-05-17 | 10,300 | 114,500 | 7,000 | 55,400 | 3,300 | 59,100 |
| 2024-05-10 | 8,600 | 127,000 | 7,000 | 50,300 | 1,600 | 76,700 |
| 2024-05-02 | 9,000 | 124,100 | 7,000 | 43,500 | 2,000 | 80,600 |
| 2024-04-26 | 8,900 | 121,000 | 7,000 | 42,200 | 1,900 | 78,800 |
| 2024-04-19 | 8,500 | 122,300 | 7,000 | 42,900 | 1,500 | 79,400 |
| 2024-04-12 | 13,500 | 116,400 | 7,000 | 44,200 | 6,500 | 72,200 |
| 2024-04-05 | 13,500 | 107,500 | 7,000 | 39,000 | 6,500 | 68,500 |
| 2024-03-29 | 13,100 | 99,600 | 7,000 | 36,000 | 6,100 | 63,600 |
| 2024-03-22 | 13,300 | 88,900 | 7,000 | 34,500 | 6,300 | 54,400 |
| 2024-03-15 | 13,000 | 91,100 | 7,000 | 31,800 | 6,000 | 59,300 |
| 2024-03-08 | 7,000 | 81,300 | 0 | 32,800 | 7,000 | 48,500 |
| 2024-03-01 | 7,100 | 77,500 | 0 | 35,600 | 7,100 | 41,900 |
| 2024-02-22 | 8,700 | 77,100 | 0 | 36,300 | 8,700 | 40,800 |
| 2024-02-16 | 7,400 | 83,800 | 0 | 36,500 | 7,400 | 47,300 |
| 2024-02-09 | 8,300 | 76,700 | 500 | 36,400 | 7,800 | 40,300 |
| 2024-02-02 | 8,700 | 80,700 | 900 | 39,800 | 7,800 | 40,900 |
| 2024-01-26 | 8,400 | 76,100 | 500 | 35,600 | 7,900 | 40,500 |
| 2024-01-19 | 8,900 | 67,200 | 500 | 36,000 | 8,400 | 31,200 |
| 2024-01-12 | 9,400 | 68,700 | 500 | 40,000 | 8,900 | 28,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 14:00 | 岩手銀 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250513 | 14:00 | 岩手銀 | 前期実績との差異に関するお知らせ |
| 20250513 | 14:00 | 岩手銀 | 剰余金の配当（増配）に関するお知らせ |
| 20250421 | 15:30 | 岩手銀 | 2025年3月期末の有価証券含み損に関するお知らせ |
| 20250324 | 15:30 | 岩手銀 | 岩手銀行と大和証券の新たな協業体制構築に向けた包括的業務提携に関する最終契約締結のお知らせ |
| 20250324 | 15:30 | 岩手銀 | 会社分割（簡易吸収分割）契約書の締結に関するお知らせ |
| 20250212 | 14:00 | 岩手銀 | 2025年3月期 第3四半期末の自己資本比率について |
| 20250128 | 14:00 | 岩手銀 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241112 | 14:00 | 岩手銀 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 14:00 | 岩手銀 | 業績予想および配当予想の修正に関するお知らせ |
| 20241112 | 14:00 | 岩手銀 | 剰余金の配当（中間配当・増配）に関するお知らせ |
| 20241112 | 14:00 | 岩手銀 | 岩手銀行と大和証券の新たな協業体制構築に向けた包括業務提携に関する基本合意書締結のお知らせ |
| 20240823 | 14:00 | 岩手銀 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 14:00 | 岩手銀 | 2025年3月期 第1四半期末の自己資本比率について |
| 20240731 | 14:00 | 岩手銀 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240723 | 14:00 | 岩手銀 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 14:00 | 岩手銀 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | 岩手銀 | 代表取締役の異動（退任）に関するお知らせ |
| 20240514 | 14:00 | 岩手銀 | 公認会計士等の異動に関するお知らせ |
| 20240514 | 14:00 | 岩手銀 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240322 | 14:00 | 岩手銀 | 「社外役員の独立性判断基準」の一部改正に関するお知らせ |
| 20240209 | 14:00 | 岩手銀 | 2024年3月期 第3四半期末の自己資本比率について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8345 | 1 | 岩手銀行 | 2025-06-07 00:22:04 |
| 8345 | 2 | IRプレゼンテーション｜岩手銀行 | 2024-12-18 13:31:25 |
| 8345 | 2 | IRカレンダー｜岩手銀行 | 2024-06-18 09:31:48 |
| 8345 | 2 | IRライブラリ｜岩手銀行 | 2024-06-18 09:31:45 |
| 8345 | 2 | 企業・IR情報｜岩手銀行 | 2024-06-18 09:31:43 |
| 8345 | 2 | 格付情報｜岩手銀行 | 2024-06-14 15:24:30 |
| 8345 | 2 | 株主総会情報｜岩手銀行 | 2024-06-14 15:24:29 |
| 8345 | 2 | 株式情報｜岩手銀行 | 2024-06-14 15:24:27 |
| 8345 | 2 | IRに関するお問い合わせ｜岩手銀行 | 2024-06-14 15:24:26 |
| 8345 | 2 | 株式関連情報｜岩手銀行 | 2024-06-14 15:24:25 |